致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 29.59 | 29.89 | 0.44 | 1.49% | 29.40 | 30.02 | 19853 | 5902 | 5.11% |
| 2025-07-31 | 29.52 | 29.45 | -0.30 | -1.01% | 29.31 | 30.06 | 16670 | 4947 | 4.29% |
| 2025-07-30 | 30.07 | 29.75 | -0.33 | -1.10% | 29.41 | 30.07 | 14912 | 4438 | 3.84% |
| 2025-07-29 | 30.00 | 30.08 | -0.07 | -0.23% | 29.79 | 30.15 | 11884 | 3562 | 3.06% |
| 2025-07-28 | 30.02 | 30.15 | 0.29 | 0.97% | 29.75 | 30.20 | 16462 | 4936 | 4.24% |
| 2025-07-25 | 29.48 | 29.86 | 0.32 | 1.08% | 29.44 | 29.94 | 15709 | 4669 | 4.05% |
| 2025-07-24 | 29.30 | 29.54 | 0.10 | 0.34% | 29.30 | 29.60 | 16778 | 4947 | 4.32% |
| 2025-07-23 | 29.70 | 29.44 | -0.33 | -1.11% | 29.34 | 29.84 | 14194 | 4192 | 3.66% |
| 2025-07-22 | 30.09 | 29.77 | -0.35 | -1.16% | 29.64 | 30.27 | 17317 | 5172 | 4.46% |
| 2025-07-21 | 30.29 | 30.12 | 0.01 | 0.03% | 29.90 | 30.29 | 16301 | 4905 | 4.20% |
| 2025-07-18 | 30.19 | 30.11 | -0.08 | -0.26% | 29.80 | 30.50 | 29669 | 8924 | 7.64% |
| 2025-07-17 | 29.71 | 30.19 | 0.47 | 1.58% | 29.42 | 30.98 | 45011 | 13636 | 11.59% |
| 2025-07-16 | 29.50 | 29.72 | 0.34 | 1.16% | 29.29 | 30.27 | 18780 | 5589 | 4.84% |
| 2025-07-15 | 29.58 | 29.38 | -0.30 | -1.01% | 28.80 | 29.75 | 17561 | 5140 | 4.52% |
| 2025-07-14 | 29.62 | 29.68 | 0.08 | 0.27% | 29.35 | 29.74 | 10247 | 3028 | 2.64% |
| 2025-07-11 | 29.40 | 29.60 | 0.28 | 0.95% | 29.11 | 29.70 | 16081 | 4744 | 4.14% |
| 2025-07-10 | 29.39 | 29.32 | 0.02 | 0.07% | 29.03 | 29.47 | 11272 | 3293 | 2.90% |
| 2025-07-09 | 29.32 | 29.30 | -0.04 | -0.14% | 29.26 | 29.68 | 11999 | 3531 | 3.09% |
| 2025-07-08 | 28.86 | 29.34 | 0.56 | 1.95% | 28.68 | 29.35 | 14603 | 4261 | 3.76% |
| 2025-07-07 | 28.60 | 28.78 | 0.13 | 0.45% | 28.49 | 28.84 | 7719 | 2214 | 1.99% |
| 2025-07-04 | 29.19 | 28.65 | -0.48 | -1.65% | 28.65 | 29.19 | 8934 | 2576 | 2.30% |
| 2025-07-03 | 28.98 | 29.13 | 0.24 | 0.83% | 28.80 | 29.26 | 9750 | 2836 | 2.51% |
| 2025-07-02 | 29.30 | 28.89 | -0.33 | -1.13% | 28.63 | 29.30 | 10273 | 2966 | 2.65% |
| 2025-07-01 | 29.35 | 29.22 | 0.01 | 0.03% | 28.81 | 29.44 | 12659 | 3696 | 3.26% |
| 2025-06-30 | 29.08 | 29.21 | 0.36 | 1.25% | 28.90 | 29.26 | 12414 | 3618 | 3.20% |
| 2025-06-27 | 29.02 | 28.85 | 0.05 | 0.17% | 28.70 | 29.12 | 11127 | 3218 | 2.87% |
| 2025-06-26 | 28.81 | 28.80 | -0.01 | -0.03% | 28.67 | 29.10 | 12750 | 3683 | 3.28% |
| 2025-06-25 | 28.68 | 28.81 | 0.19 | 0.66% | 28.33 | 28.87 | 14234 | 4078 | 3.67% |
| 2025-06-24 | 27.98 | 28.62 | 0.84 | 3.02% | 27.85 | 28.67 | 13923 | 3956 | 3.59% |
| 2025-06-23 | 27.00 | 27.78 | 0.59 | 2.17% | 26.76 | 27.81 | 12636 | 3475 | 3.25% |
| 2025-06-20 | 27.42 | 27.19 | -0.23 | -0.84% | 27.19 | 27.86 | 10133 | 2780 | 2.61% |
| 2025-06-19 | 28.01 | 27.42 | -0.60 | -2.14% | 27.36 | 28.35 | 12170 | 3384 | 3.13% |
| 2025-06-18 | 28.05 | 28.02 | -0.20 | -0.71% | 27.75 | 28.25 | 11426 | 3194 | 2.94% |
| 2025-06-17 | 28.45 | 28.22 | -0.23 | -0.81% | 28.10 | 28.65 | 12515 | 3545 | 3.22% |
| 2025-06-16 | 27.93 | 28.45 | 0.45 | 1.61% | 27.67 | 28.62 | 14963 | 4255 | 3.85% |
| 2025-06-13 | 28.90 | 28.00 | -0.97 | -3.35% | 27.86 | 28.90 | 17310 | 4883 | 4.46% |
| 2025-06-12 | 29.10 | 28.97 | -0.19 | -0.65% | 28.65 | 29.15 | 13119 | 3793 | 3.38% |
| 2025-06-11 | 28.68 | 29.16 | 0.43 | 1.50% | 28.68 | 29.46 | 21912 | 6377 | 5.64% |
| 2025-06-10 | 28.98 | 28.73 | -0.36 | -1.24% | 28.50 | 29.53 | 25719 | 7476 | 6.62% |
| 2025-06-09 | 28.60 | 29.09 | 0.49 | 1.71% | 28.52 | 29.97 | 19416 | 5648 | 5.00% |
| 2025-06-06 | 28.72 | 28.60 | -0.15 | -0.52% | 28.40 | 28.81 | 9488 | 2714 | 2.44% |
| 2025-06-05 | 28.79 | 28.75 | -0.04 | -0.14% | 28.51 | 28.84 | 12815 | 3673 | 3.30% |
| 2025-06-04 | 28.68 | 28.79 | 0.08 | 0.28% | 28.55 | 28.92 | 11456 | 3296 | 2.95% |
| 2025-06-03 | 28.00 | 28.71 | 0.61 | 2.17% | 27.90 | 29.03 | 19930 | 5705 | 5.13% |
| 2025-05-30 | 28.77 | 28.10 | -0.67 | -2.33% | 28.07 | 28.83 | 11637 | 3287 | 3.00% |
| 2025-05-29 | 27.93 | 28.77 | 0.75 | 2.68% | 27.93 | 28.80 | 15710 | 4488 | 4.05% |
| 2025-05-28 | 28.68 | 28.02 | -0.34 | -1.20% | 27.86 | 28.68 | 11421 | 3216 | 2.94% |
| 2025-05-27 | 28.31 | 28.36 | -0.18 | -0.63% | 28.05 | 28.51 | 11202 | 3162 | 2.89% |
| 2025-05-26 | 28.11 | 28.54 | 0.49 | 1.75% | 28.11 | 28.60 | 11090 | 3155 | 2.86% |
| 2025-05-23 | 28.60 | 28.05 | -0.62 | -2.16% | 28.02 | 28.92 | 16527 | 4702 | 4.26% |
| 2025-05-22 | 28.80 | 28.67 | -0.34 | -1.17% | 28.45 | 29.27 | 14559 | 4197 | 3.75% |
| 2025-05-21 | 29.60 | 29.01 | -0.76 | -2.55% | 28.87 | 29.75 | 21861 | 6379 | 5.63% |
| 2025-05-20 | 30.20 | 29.77 | 0.11 | 0.37% | 29.41 | 30.20 | 37024 | 11032 | 9.54% |
| 2025-05-19 | 29.10 | 29.66 | 0.57 | 1.96% | 28.52 | 29.81 | 26007 | 7617 | 6.70% |
| 2025-05-16 | 28.40 | 29.09 | 0.67 | 2.36% | 28.12 | 30.00 | 30371 | 8857 | 7.82% |
| 2025-05-15 | 29.45 | 28.42 | -0.88 | -3.00% | 28.33 | 29.45 | 29042 | 8334 | 7.48% |
| 2025-05-14 | 29.70 | 29.30 | -0.13 | -0.44% | 29.05 | 29.70 | 19406 | 5698 | 5.00% |
| 2025-05-13 | 30.37 | 29.43 | -0.77 | -2.55% | 29.38 | 30.59 | 29587 | 8791 | 7.62% |
| 2025-05-12 | 30.00 | 30.20 | -0.25 | -0.82% | 29.74 | 30.45 | 43840 | 13173 | 11.29% |
| 2025-05-09 | 29.20 | 30.45 | 1.21 | 4.14% | 29.03 | 31.10 | 68661 | 20848 | 17.69% |
| 2025-05-08 | 28.92 | 29.24 | 0.04 | 0.14% | 28.72 | 29.45 | 23944 | 6991 | 6.17% |
| 2025-05-07 | 29.61 | 29.20 | -0.95 | -3.15% | 28.78 | 29.97 | 49979 | 14655 | 12.87% |
| 2025-05-06 | 26.98 | 30.15 | 3.55 | 13.35% | 26.67 | 31.15 | 66738 | 19697 | 17.19% |
| 2025-04-30 | 26.03 | 26.60 | 0.64 | 2.47% | 26.03 | 26.87 | 11377 | 3019 | 2.93% |
| 2025-04-29 | 25.50 | 25.96 | 0.35 | 1.37% | 25.39 | 26.09 | 9879 | 2562 | 2.54% |
| 2025-04-28 | 26.05 | 25.61 | -0.28 | -1.08% | 25.58 | 26.18 | 9323 | 2399 | 2.40% |
| 2025-04-25 | 26.00 | 25.89 | 0.14 | 0.54% | 25.55 | 26.20 | 9887 | 2558 | 2.55% |
| 2025-04-24 | 26.45 | 25.75 | -0.70 | -2.65% | 25.53 | 26.45 | 12093 | 3135 | 3.11% |